Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 38.74 | 38.86 | 38.55 | 38.80 | 6,178 | +0.12(+0.31%) |
Sep 26, 2024 | 38.54 | 38.98 | 38.08 | 38.68 | 6,327 | +0.00(+0.00%) |
Sep 25, 2024 | 38.23 | 39.00 | 38.23 | 38.68 | 5,261 | -0.42(-1.07%) |
Sep 24, 2024 | 39.38 | 39.89 | 38.49 | 39.10 | 19,691 | +0.10(+0.26%) |
Sep 23, 2024 | 38.08 | 39.26 | 37.40 | 39.00 | 33,255 | +0.60(+1.56%) |
Sep 20, 2024 | 38.50 | 38.50 | 37.01 | 38.40 | 15,181 | -0.23(-0.60%) |
Sep 19, 2024 | 39.00 | 39.00 | 38.18 | 38.63 | 10,741 | +0.45(+1.18%) |
Sep 18, 2024 | 38.20 | 39.25 | 36.36 | 38.18 | 13,784 | -0.02(-0.05%) |
Sep 17, 2024 | 36.54 | 38.75 | 36.54 | 38.20 | 23,225 | +2.17(+6.02%) |
Sep 16, 2024 | 37.64 | 38.20 | 35.00 | 36.03 | 23,806 | -1.61(-4.28%) |
Sep 13, 2024 | 37.71 | 38.77 | 37.50 | 37.64 | 19,359 | -0.12(-0.32%) |
Sep 12, 2024 | 36.93 | 37.99 | 36.93 | 37.76 | 9,694 | +1.11(+3.03%) |
Sep 11, 2024 | 35.93 | 36.65 | 33.80 | 36.65 | 16,667 | +0.92(+2.57%) |
Sep 10, 2024 | 34.95 | 35.77 | 34.16 | 35.73 | 27,895 | +0.78(+2.23%) |
Sep 09, 2024 | 35.04 | 35.88 | 34.26 | 34.95 | 15,834 | +0.10(+0.29%) |
Sep 06, 2024 | 35.16 | 35.21 | 34.03 | 34.85 | 25,748 | -0.57(-1.61%) |
Sep 05, 2024 | 35.97 | 36.36 | 33.91 | 35.42 | 10,846 | -0.61(-1.69%) |
Sep 04, 2024 | 35.57 | 36.62 | 35.57 | 36.03 | 6,269 | +0.53(+1.49%) |
Sep 03, 2024 | 35.14 | 35.51 | 33.99 | 35.50 | 15,081 | +0.03(+0.08%) |
Aug 30, 2024 | 35.10 | 35.60 | 33.81 | 35.47 | 29,941 | +0.83(+2.40%) |
Aug 29, 2024 | 37.04 | 37.05 | 34.48 | 34.64 | 19,451 | -2.52(-6.78%) |
Aug 28, 2024 | 38.20 | 38.20 | 35.23 | 37.16 | 19,862 | -0.82(-2.16%) |
Aug 27, 2024 | 37.92 | 38.69 | 37.62 | 37.98 | 15,687 | -0.48(-1.25%) |
Aug 26, 2024 | 39.14 | 39.14 | 37.41 | 38.46 | 26,018 | +0.08(+0.21%) |
Aug 23, 2024 | 38.44 | 39.17 | 37.93 | 38.38 | 8,427 | -0.12(-0.31%) |
Aug 22, 2024 | 39.45 | 39.49 | 37.94 | 38.50 | 20,193 | -0.87(-2.21%) |
Aug 21, 2024 | 39.24 | 39.39 | 37.93 | 39.37 | 13,747 | +0.54(+1.39%) |
Aug 20, 2024 | 39.83 | 39.84 | 38.73 | 38.83 | 10,629 | -0.93(-2.34%) |
Aug 19, 2024 | 39.38 | 39.89 | 37.80 | 39.76 | 34,613 | +0.87(+2.24%) |
Aug 16, 2024 | 39.31 | 39.79 | 38.01 | 38.89 | 21,216 | -0.90(-2.26%) |
Aug 15, 2024 | 39.07 | 39.88 | 38.00 | 39.79 | 33,819 | +0.61(+1.56%) |
Aug 14, 2024 | 38.61 | 39.45 | 37.13 | 39.18 | 30,080 | +0.88(+2.30%) |
Aug 13, 2024 | 34.30 | 38.62 | 33.66 | 38.30 | 56,223 | +4.10(+11.99%) |
Aug 12, 2024 | 30.79 | 35.90 | 30.79 | 34.20 | 120,230 | +4.20(+14.00%) |
Aug 09, 2024 | 27.67 | 30.32 | 25.90 | 30.00 | 87,459 | +6.20(+26.05%) |
Aug 08, 2024 | 22.55 | 23.80 | 22.55 | 23.80 | 15,310 | +1.15(+5.08%) |
Aug 07, 2024 | 23.27 | 23.92 | 22.55 | 22.65 | 13,735 | -0.91(-3.86%) |
Aug 06, 2024 | 22.59 | 23.65 | 22.44 | 23.56 | 44,804 | +0.82(+3.61%) |
Aug 05, 2024 | 21.99 | 22.81 | 21.05 | 22.74 | 33,455 | -0.37(-1.60%) |
Aug 02, 2024 | 24.00 | 24.00 | 23.02 | 23.11 | 15,429 | -1.45(-5.90%) |
Aug 01, 2024 | 24.62 | 24.81 | 24.50 | 24.56 | 8,193 | +0.04(+0.16%) |
Jul 31, 2024 | 24.81 | 24.81 | 24.50 | 24.52 | 6,368 | -0.30(-1.21%) |
Jul 30, 2024 | 25.30 | 25.30 | 24.82 | 24.82 | 1,817 | -0.48(-1.90%) |
Jul 29, 2024 | 25.99 | 26.12 | 24.93 | 25.30 | 17,289 | -0.57(-2.20%) |
Jul 26, 2024 | 25.42 | 25.87 | 25.24 | 25.87 | 9,043 | +0.56(+2.21%) |
Jul 25, 2024 | 25.00 | 25.56 | 24.86 | 25.31 | 14,996 | +0.28(+1.12%) |
Jul 24, 2024 | 24.99 | 25.58 | 24.70 | 25.03 | 39,100 | +0.04(+0.16%) |
Jul 23, 2024 | 24.68 | 25.27 | 24.50 | 24.99 | 22,285 | +0.29(+1.17%) |
Jul 22, 2024 | 24.60 | 25.15 | 24.08 | 24.70 | 55,116 | -0.05(-0.20%) |
Jul 19, 2024 | 25.15 | 25.15 | 24.51 | 24.75 | 12,882 | -0.72(-2.83%) |
Jul 18, 2024 | 25.37 | 25.47 | 24.85 | 25.47 | 13,511 | +0.04(+0.16%) |
Jul 17, 2024 | 24.92 | 25.56 | 24.80 | 25.43 | 30,531 | +0.19(+0.75%) |
Jul 16, 2024 | 24.80 | 25.59 | 24.73 | 25.24 | 31,533 | +0.72(+2.94%) |
Jul 15, 2024 | 23.99 | 25.26 | 23.99 | 24.52 | 30,610 | +0.53(+2.21%) |
Jul 12, 2024 | 24.50 | 25.02 | 23.98 | 23.99 | 19,540 | -0.27(-1.11%) |
Jul 11, 2024 | 24.50 | 25.00 | 24.00 | 24.26 | 16,486 | +0.52(+2.19%) |
Jul 10, 2024 | 23.40 | 23.96 | 23.16 | 23.74 | 12,277 | +0.26(+1.11%) |
Jul 09, 2024 | 23.70 | 24.38 | 23.00 | 23.48 | 23,170 | -0.37(-1.55%) |
Jul 08, 2024 | 24.76 | 24.90 | 23.85 | 23.85 | 15,610 | -1.18(-4.71%) |
Jul 05, 2024 | 25.22 | 25.25 | 24.52 | 25.03 | 10,478 | +0.12(+0.48%) |
Jul 03, 2024 | 24.90 | 25.05 | 24.83 | 24.91 | 3,647 | +0.15(+0.61%) |
Jul 02, 2024 | 24.90 | 25.22 | 24.68 | 24.76 | 17,890 | -0.14(-0.56%) |